7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,738.87

+619.43

+0.80%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Amsterdam - Delayed Quote EUR

iShares MSCI Europe SRI UCITS ETF EUR (Acc) (IESE.AS)

79.23 -0.10 (-0.13%)

At close: October 30 at 5:35:10 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	79.21	79.50	79.21	79.23	79.23	8,199
Oct 29, 2026	78.84	79.57	78.84	79.33	79.33	9,514
Oct 28, 2026	78.76	78.86	78.60	78.77	78.77	6,636
Oct 27, 2026	78.35	78.88	78.20	78.78	78.78	82,283
Oct 26, 2026	77.88	78.38	77.88	78.24	78.24	26,274
Oct 23, 2026	77.96	78.01	77.62	77.92	77.92	7,312
Oct 22, 2026	77.85	78.17	77.67	78.01	78.01	4,175
Oct 21, 2026	77.62	78.38	77.56	78.38	78.38	18,418
Oct 20, 2026	77.41	77.61	77.06	77.46	77.46	12,140
Oct 19, 2026	77.88	77.91	77.38	77.69	77.69	32,767
Oct 16, 2026	77.82	78.19	77.81	78.03	78.03	91,402
Oct 15, 2026	76.78	77.62	76.78	77.60	77.60	90,813
Oct 14, 2026	77.05	77.33	77.00	77.03	77.03	2,061
Oct 13, 2026	77.01	77.27	76.60	76.68	76.68	2,627
Oct 12, 2026	76.58	76.80	76.58	76.69	76.69	2,021
Oct 9, 2026	76.20	76.55	76.20	76.40	76.40	16,903
Oct 8, 2026	75.36	75.80	75.17	75.47	75.47	37,555
Oct 7, 2026	76.17	76.22	75.78	75.87	75.87	7,749
Oct 6, 2026	76.61	77.04	76.45	76.45	76.45	1,028
Oct 5, 2026	76.51	76.57	76.05	76.25	76.25	9,197
Oct 2, 2026	75.82	76.60	75.82	76.47	76.47	3,415
Oct 1, 2026	75.73	76.22	75.34	75.63	75.63	16,338
Sep 30, 2026	77.18	77.32	76.30	76.30	76.30	27,385
Sep 29, 2026	76.82	77.20	76.82	76.73	76.73	13,748
Sep 28, 2026	76.75	77.15	76.62	76.64	76.64	10,627
Sep 25, 2026	76.91	77.18	76.61	76.69	76.69	6,484
Sep 24, 2026	76.69	76.82	76.28	76.28	76.28	33,257
Sep 23, 2026	77.36	77.37	76.81	76.81	76.81	528
Sep 22, 2026	76.98	77.45	76.98	77.12	77.12	11,018
Sep 21, 2026	76.34	76.91	76.34	76.77	76.77	13,041
Sep 18, 2026	76.40	76.42	75.67	75.83	75.83	3,453
Sep 17, 2026	76.35	76.67	76.09	76.44	76.44	4,811
Sep 16, 2026	75.66	75.99	75.50	75.88	75.88	25,267
Sep 15, 2026	75.33	75.54	74.92	75.38	75.38	4,890
Sep 14, 2026	75.72	75.95	75.35	75.52	75.52	33,394
Sep 11, 2026	75.98	76.38	75.87	75.94	75.94	3,967
Sep 10, 2026	76.40	76.40	75.77	75.77	75.77	2,396
Sep 9, 2026	77.18	77.25	76.25	76.37	76.37	2,049
Sep 8, 2026	77.27	77.72	77.05	77.56	77.56	5,639
Sep 7, 2026	77.69	77.77	77.55	77.77	77.77	1,084
Sep 4, 2026	77.75	77.94	77.55	77.89	77.89	1,872
Sep 3, 2026	77.63	77.94	77.55	77.88	77.88	7,361
Sep 2, 2026	77.78	77.78	77.25	77.55	77.55	8,652
Sep 1, 2026	78.40	78.44	77.64	77.82	77.82	4,406
Aug 31, 2026	78.80	78.85	78.17	78.17	78.17	10,731
Aug 28, 2026	78.91	79.00	78.76	78.85	78.85	4,391
Aug 27, 2026	78.83	78.83	78.29	78.44	78.44	2,360
Aug 26, 2026	78.95	78.97	78.73	78.73	78.73	546
Aug 25, 2026	78.93	79.15	78.82	78.90	78.90	2,495
Aug 24, 2026	78.50	78.73	78.48	78.69	78.69	4,597
Aug 21, 2026	77.99	78.55	77.98	78.55	78.55	1,099
Aug 20, 2026	78.12	78.18	77.80	78.03	78.03	282
Aug 19, 2026	78.11	78.20	77.97	78.16	78.16	8,949
Aug 18, 2026	78.47	78.47	78.11	78.11	78.11	5,154
Aug 17, 2026	79.05	79.08	78.74	78.74	78.74	5,652
Aug 14, 2026	79.30	79.30	78.91	78.95	78.95	1,434
Aug 13, 2026	79.20	79.41	79.12	79.13	79.13	1,069
Aug 12, 2026	79.39	79.40	79.00	79.07	79.07	1,561
Aug 11, 2026	79.33	79.46	79.10	79.20	79.20	2,363
Aug 10, 2026	79.33	79.50	79.10	79.21	79.21	3,838
Aug 7, 2026	78.99	79.60	78.96	79.25	79.25	20,903
Aug 6, 2026	78.98	79.12	78.96	78.96	78.96	426
Aug 5, 2026	78.91	78.97	78.68	78.77	78.77	13,660
Aug 4, 2026	78.24	78.58	77.98	78.52	78.52	4,111
Aug 3, 2026	77.80	77.95	77.58	77.83	77.83	4,869
Jul 31, 2026	78.01	78.22	77.44	77.46	77.46	6,155
Jul 30, 2026	77.34	77.93	77.27	77.71	77.71	19,046
Jul 29, 2026	77.68	77.70	76.91	77.10	77.10	8,683
Jul 28, 2026	77.22	77.68	77.20	77.63	77.63	4,715
Jul 27, 2026	77.81	78.06	77.09	77.09	77.09	32,204
Jul 24, 2026	76.55	77.07	76.55	77.07	77.07	2,504
Jul 23, 2026	76.83	76.90	76.22	76.38	76.38	9,841
Jul 22, 2026	76.75	77.37	76.71	77.19	77.19	42,211
Jul 21, 2026	77.36	77.40	76.86	77.35	77.35	5,569
Jul 20, 2026	77.28	77.65	77.10	77.10	77.10	1,429
Jul 17, 2026	77.49	77.51	77.20	77.38	77.38	3,022
Jul 16, 2026	77.72	77.84	77.00	77.84	77.84	8,397
Jul 15, 2026	77.93	77.97	77.65	77.76	77.76	2,921
Jul 14, 2026	77.17	77.83	76.92	77.71	77.71	4,307
Jul 13, 2026	77.52	77.75	77.48	77.71	77.71	8,439
Jul 10, 2026	77.60	77.86	77.50	77.70	77.70	1,978
Jul 9, 2026	77.42	77.65	77.06	77.65	77.65	4,701
Jul 8, 2026	77.56	77.57	76.50	76.81	76.81	15,445
Jul 7, 2026	78.39	78.61	77.91	77.91	77.91	9,877
Jul 6, 2026	78.71	78.97	78.28	78.51	78.51	3,867
Jul 3, 2026	78.47	78.76	78.11	78.64	78.64	4,350
Jul 2, 2026	77.45	78.47	77.45	78.21	78.21	3,770
Jul 1, 2026	77.57	77.71	77.33	77.60	77.60	5,717
Jun 30, 2026	77.40	77.86	77.37	77.78	77.78	39,348
Jun 29, 2026	76.86	77.03	76.69	76.92	76.92	4,611
Jun 26, 2026	76.88	76.89	76.19	76.83	76.83	1,850
Jun 25, 2026	76.82	77.31	76.82	77.03	77.03	19,722
Jun 24, 2026	76.07	76.57	76.07	76.57	76.57	13,164
Jun 23, 2026	76.05	76.27	75.80	75.96	75.96	13,780
Jun 22, 2026	76.69	76.98	76.47	76.86	76.86	4,954
Jun 19, 2026	76.69	76.86	76.56	76.69	76.69	2,490
Jun 18, 2026	76.86	77.00	76.49	76.80	76.80	1,800
Jun 17, 2026	76.56	77.00	76.56	77.00	77.00	1,020
Jun 16, 2026	76.62	76.84	76.40	76.48	76.48	5,962
Jun 15, 2026	77.28	77.34	76.40	76.40	76.40	4,759
Jun 12, 2026	75.71	76.15	75.50	76.08	76.08	21,857
Jun 11, 2026	74.60	75.33	74.60	74.89	74.89	14,186
Jun 10, 2026	74.82	74.97	74.17	74.62	74.62	4,939
Jun 9, 2026	74.80	75.52	74.80	74.84	74.84	1,116
Jun 8, 2026	74.31	74.90	73.78	74.74	74.74	3,195
Jun 5, 2026	75.00	75.40	74.81	74.81	74.81	1,523
Jun 4, 2026	74.54	75.10	74.54	75.10	75.10	4,231
Jun 3, 2026	75.00	75.00	74.47	74.47	74.47	11,457
Jun 2, 2026	74.93	75.45	74.93	75.21	75.21	3,393
Jun 1, 2026	74.85	75.00	74.25	74.58	74.58	3,113
May 29, 2026	74.77	75.27	74.77	74.97	74.97	4,739
May 28, 2026	74.74	74.80	74.45	74.63	74.63	11,755
May 27, 2026	75.19	75.49	74.83	74.95	74.95	10,224
May 26, 2026	75.34	75.34	74.92	74.92	74.92	22,906
May 25, 2026	75.23	75.90	75.18	75.90	75.90	6,684
May 22, 2026	74.50	74.70	74.28	74.65	74.65	12,442
May 21, 2026	73.75	74.18	73.45	73.77	73.77	17,940
May 20, 2026	72.61	74.00	72.53	73.83	73.83	12,780
May 19, 2026	72.85	73.31	72.71	72.71	72.71	6,666
May 18, 2026	71.87	72.91	71.80	72.72	72.72	24,142
May 15, 2026	72.75	72.75	72.05	72.34	72.34	28,988
May 14, 2026	73.16	73.39	73.00	73.34	73.34	1,984
May 13, 2026	72.50	72.53	72.24	72.52	72.52	14,065
May 12, 2026	72.08	72.43	71.87	71.90	71.90	36,088
May 11, 2026	72.89	72.96	72.65	72.86	72.86	13,368
May 8, 2026	72.76	72.87	72.50	72.70	72.70	4,446
May 7, 2026	74.01	74.15	73.19	73.15	73.15	42,560
May 6, 2026	73.30	74.50	73.11	73.91	73.91	13,057
May 5, 2026	71.90	72.53	71.90	72.48	72.48	36,927
May 4, 2026	72.56	72.66	71.59	71.59	71.59	14,266
Apr 30, 2026	70.91	72.28	70.91	72.28	72.28	8,663
Apr 29, 2026	71.88	71.88	71.39	71.39	71.39	3,087
Apr 28, 2026	72.07	72.29	71.61	71.77	71.77	15,281
Apr 27, 2026	72.61	72.83	72.22	72.23	72.23	17,987
Apr 24, 2026	72.42	72.80	71.98	72.52	72.52	18,680
Apr 23, 2026	72.57	72.79	72.36	72.73	72.73	67,156
Apr 22, 2026	73.15	73.20	72.63	72.63	72.63	17,591
Apr 21, 2026	73.48	73.78	72.88	72.88	72.88	24,274
Apr 20, 2026	73.21	73.41	73.05	73.33	73.33	49,574
Apr 17, 2026	72.62	73.84	72.62	73.82	73.82	25,833
Apr 16, 2026	72.63	72.88	72.37	72.37	72.37	13,886
Apr 15, 2026	72.34	72.50	72.22	72.22	72.22	9,064
Apr 14, 2026	71.96	72.38	71.90	72.38	72.38	9,043
Apr 13, 2026	70.75	71.31	70.61	71.27	71.27	11,831
Apr 10, 2026	71.14	71.71	71.14	71.31	71.31	41,883
Apr 9, 2026	70.99	71.02	70.44	71.02	71.02	8,725
Apr 8, 2026	71.24	71.38	70.74	71.03	71.03	31,450
Apr 7, 2026	69.28	69.52	68.22	68.22	68.22	20,430
Apr 2, 2026	68.10	68.97	67.90	68.97	68.97	2,299
Apr 1, 2026	68.94	69.10	68.36	69.01	69.01	23,044
Mar 31, 2026	67.15	67.70	66.96	67.48	67.48	10,468
Mar 30, 2026	66.38	67.09	66.35	67.09	67.09	4,389
Mar 27, 2026	67.09	67.09	66.26	66.39	66.39	6,229
Mar 26, 2026	67.57	67.58	67.10	67.10	67.10	34,485
Mar 25, 2026	67.98	68.30	67.67	67.99	67.99	11,573
Mar 24, 2026	67.22	67.26	66.51	67.08	67.08	7,135
Mar 23, 2026	65.44	68.00	64.96	66.73	66.73	113,239
Mar 20, 2026	68.23	68.32	66.58	66.58	66.58	92,857
Mar 19, 2026	68.78	68.78	67.53	67.61	67.61	35,364
Mar 18, 2026	70.47	70.63	69.35	69.52	69.52	10,538
Mar 17, 2026	69.89	70.41	69.84	70.33	70.33	3,963
Mar 16, 2026	69.66	70.09	69.19	69.90	69.90	30,926
Mar 13, 2026	69.44	70.41	69.11	69.63	69.63	12,121
Mar 12, 2026	69.91	70.20	69.59	69.92	69.92	18,074
Mar 11, 2026	70.04	70.27	69.68	69.91	69.91	14,505
Mar 10, 2026	70.78	71.01	70.48	70.51	70.51	9,062
Mar 9, 2026	68.52	69.39	68.44	69.37	69.37	12,258
Mar 6, 2026	70.79	70.95	69.38	70.06	70.06	35,592
Mar 5, 2026	71.22	71.85	70.61	70.61	70.61	12,409
Mar 4, 2026	70.73	71.45	70.47	71.36	71.36	25,810
Mar 3, 2026	71.56	71.56	70.00	70.36	70.36	107,097
Mar 2, 2026	72.30	72.88	72.30	72.66	72.66	6,014
Feb 27, 2026	73.45	73.93	73.32	73.81	73.81	147,943
Feb 26, 2026	73.24	73.49	73.02	73.26	73.26	29,397
Feb 25, 2026	73.08	73.23	72.96	73.23	73.23	2,665
Feb 24, 2026	72.34	72.97	72.34	72.68	72.68	2,707
Feb 23, 2026	73.06	73.15	72.39	72.39	72.39	16,657
Feb 20, 2026	72.95	73.25	72.85	73.24	73.24	14,575
Feb 19, 2026	72.82	73.01	72.55	72.65	72.65	12,706
Feb 18, 2026	72.29	72.88	72.23	72.88	72.88	20,714
Feb 17, 2026	71.87	72.19	71.70	72.12	72.12	1,606
Feb 16, 2026	72.05	72.10	71.76	71.76	71.76	1,810
Feb 13, 2026	71.71	71.97	71.60	71.95	71.95	25,547
Feb 12, 2026	72.54	72.54	71.66	71.66	71.66	87,041
Feb 11, 2026	72.18	72.21	71.70	71.96	71.96	1,094
Feb 10, 2026	71.96	72.16	71.82	72.16	72.16	6,778
Feb 9, 2026	71.94	72.04	71.60	71.89	71.89	8,039
Feb 6, 2026	70.85	71.57	70.63	71.56	71.56	4,550
Feb 5, 2026	71.70	71.71	70.83	71.20	71.20	28,490
Feb 4, 2026	71.28	71.96	71.06	71.48	71.48	12,195
Feb 3, 2026	72.71	72.83	71.57	71.75	71.75	28,185
Feb 2, 2026	71.46	72.41	71.46	72.41	72.41	15,289
Jan 30, 2026	71.58	72.06	71.58	71.86	71.86	15,666
Jan 29, 2026	71.94	72.20	71.50	71.50	71.50	15,288
Jan 28, 2026	72.10	72.10	71.46	71.46	71.46	7,554
Jan 27, 2026	71.97	72.00	71.83	71.88	71.88	6,243
Jan 26, 2026	71.65	71.87	71.41	71.71	71.71	12,047
Jan 23, 2026	71.69	71.76	71.42	71.64	71.64	3,438
Jan 22, 2026	72.04	72.18	71.74	71.81	71.81	6,708
Jan 21, 2026	71.12	71.19	70.54	71.04	71.04	3,176
Jan 20, 2026	71.05	71.33	70.73	71.33	71.33	7,072
Jan 19, 2026	71.62	71.95	71.41	71.50	71.50	5,815
Jan 16, 2026	72.70	72.80	72.58	72.80	72.80	21,420
Jan 15, 2026	72.50	72.73	72.38	72.61	72.61	6,969
Jan 14, 2026	72.29	72.34	72.02	72.02	72.02	3,023
Jan 13, 2026	72.39	72.47	72.15	72.16	72.16	17,741
Jan 12, 2026	72.12	72.30	71.90	72.27	72.27	3,757
Jan 9, 2026	71.55	72.18	71.55	72.18	72.18	12,270
Jan 8, 2026	71.60	71.60	71.19	71.45	71.45	3,918
Jan 7, 2026	71.90	72.05	71.67	71.73	71.73	5,247
Jan 6, 2026	71.71	72.02	71.50	71.91	71.91	27,683
Jan 5, 2026	70.86	71.55	70.58	71.55	71.55	18,912
Jan 2, 2026	70.36	70.89	70.36	70.62	70.62	17,888
Dec 31, 2025	70.35	70.35	70.05	70.08	70.08	31,072
Dec 30, 2025	70.06	70.45	70.03	70.43	70.43	8,021
Dec 29, 2025	70.12	70.26	69.92	70.08	70.08	12,231
Dec 24, 2025	69.97	70.16	69.76	69.76	69.76	1,009
Dec 23, 2025	69.86	70.05	69.86	69.91	69.91	5,872
Dec 22, 2025	69.71	69.84	69.40	69.62	69.62	2,092
Dec 19, 2025	69.45	69.86	69.39	69.81	69.81	1,245
Dec 18, 2025	68.79	69.53	68.79	69.56	69.56	18,065
Dec 17, 2025	69.25	69.29	68.91	68.91	68.91	12,237
Dec 16, 2025	69.23	69.47	69.02	69.12	69.12	1,393
Dec 15, 2025	69.07	69.51	69.01	69.44	69.44	2,234
Dec 12, 2025	69.48	69.72	69.06	69.06	69.06	14,287
Dec 11, 2025	68.95	69.40	68.95	69.32	69.32	2,665
Dec 10, 2025	68.80	68.89	68.70	68.86	68.86	6,476
Dec 9, 2025	69.15	69.21	68.83	68.88	68.88	4,684
Dec 8, 2025	69.11	69.20	68.99	68.99	68.99	4,968
Dec 5, 2025	69.12	69.55	69.12	69.25	69.25	33,948
Dec 4, 2025	69.15	69.30	69.04	69.23	69.23	20,450
Dec 3, 2025	69.04	69.04	68.73	68.87	68.87	2,402
Dec 2, 2025	68.95	69.21	68.87	68.87	68.87	16,318
Dec 1, 2025	68.94	69.16	68.84	69.06	69.06	3,496
Nov 28, 2025	69.14	69.30	68.97	69.25	69.25	40,849
Nov 27, 2025	68.73	69.14	68.73	68.95	68.95	4,535
Nov 26, 2025	68.34	68.93	68.10	68.93	68.93	3,358
Nov 25, 2025	67.63	68.01	67.32	68.01	68.01	13,401
Nov 24, 2025	67.83	67.83	67.09	67.45	67.45	12,702
Nov 21, 2025	66.98	67.50	66.91	67.42	67.42	25,763
Nov 20, 2025	68.21	68.24	67.59	67.59	67.59	21,350
Nov 19, 2025	67.40	67.91	67.14	67.42	67.42	12,733
Nov 18, 2025	67.73	67.74	67.22	67.37	67.37	3,275
Nov 17, 2025	69.18	69.22	68.46	68.61	68.61	8,458
Nov 14, 2025	69.22	69.22	68.47	69.11	69.11	28,048
Nov 13, 2025	70.68	70.68	69.80	69.81	69.81	6,786
Nov 12, 2025	70.24	70.60	70.24	70.42	70.42	83,092
Nov 11, 2025	69.27	70.00	69.27	69.96	69.96	6,533
Nov 10, 2025	69.05	69.23	68.90	69.01	69.01	5,429
Nov 7, 2025	69.21	69.21	68.25	68.35	68.35	7,113
Nov 6, 2025	69.34	69.51	68.85	68.87	68.87	10,073
Nov 5, 2025	68.90	69.54	68.90	69.52	69.52	6,373
Nov 4, 2025	68.83	69.51	68.50	69.37	69.37	25,532
Nov 3, 2025	69.64	69.95	69.51	69.51	69.51	4,538
Oct 31, 2025	70.35	70.39	69.79	69.80	69.80	18,139
Oct 30, 2025	70.54	70.54	70.08	70.43	70.43	7,529

Mobilize your Website

View Site in Mobile | Classic

Share by: